DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1006'2
Expiration Date: 08/22/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... ... ... 506'2 5000 0'1 ... ... ... ... 0
0 ... ... 482'0 4'2 486'2 5200 0'2 0'0 0'2 ... ... 0
0 ... ... 462'0 4'2 466'2 5400 0'2 0'0 0'2 ... ... 0
0 ... ... 442'0 4'2 446'2 5600 0'3 0'0 0'3 ... ... 0
0 ... ... 422'0 4'2 426'2 5800 0'3 -0'1 0'4 ... ... 0
0 ... ... 402'0 4'2 406'2 6000 0'4 -0'1 0'5 ... ... 0
0 ... ... 382'0 4'2 386'2 6200 0'5 -0'1 0'6 ... ... 0
0 ... ... 362'0 4'2 366'2 6400 0'6 0'0 0'6 ... ... 0
0 ... ... 342'0 4'2 346'2 6600 0'7 -0'1 1'0 ... ... 0
0 ... ... 322'0 4'2 326'2 6800 1'1 0'0 1'1 ... ... 0
0 ... ... 302'0 4'2 306'2 7000 1'3 -0'1 1'4 ... ... 0
0 ... ... 282'0 4'2 286'2 7200 1'6 -0'1 1'7 ... ... 0
0 ... ... 262'1 4'1 266'2 7400 2'1 -0'3 2'4 ... ... 0
0 ... ... 242'4 4'0 246'4 7600 2'7 -0'3 3'2 ... ... 0
0 ... ... 223'3 3'7 227'2 7800 3'6 -0'4 4'2 ... ... 0
0 ... ... 204'6 3'5 208'3 8000 5'0 -0'6 5'6 ... ... 0
0 ... ... 186'5 3'4 190'1 8200 6'6 -0'7 7'5 ... ... 0
0 ... ... 169'2 3'2 172'4 8400 9'1 -1'0 10'1 9'2 9'2 5
0 ... ... 152'5 3'0 155'5 8600 12'1 -1'2 13'3 ... ... 0
0 ... ... 137'0 2'6 139'6 8800 16'0 -1'3 17'3 ... ... 0
0 ... ... 122'2 2'5 124'7 9000 20'7 -1'4 22'3 ... ... 0
0 ... ... 108'5 2'4 111'1 9200 26'5 -1'6 28'3 ... ... 0
0 ... ... 96'1 2'2 98'3 9400 33'4 -2'0 35'4 ... ... 0
0 ... ... 84'5 2'0 86'5 9600 41'3 -2'2 43'5 ... ... 0
0 ... ... 74'2 1'6 76'0 9800 50'3 -2'3 52'6 ... ... 0
0 ... ... 64'7 1'4 66'3 10000 60'2 -2'5 62'7 ... ... 0
0 ... ... 56'3 1'3 57'6 10200 71'1 -2'7 74'0 ... ... 0
0 ... ... 48'7 1'1 50'0 10400 83'0 -3'0 86'0 ... ... 0
0 ... ... 42'2 1'0 43'2 10600 95'6 -3'2 99'0 ... ... 0
0 ... ... 36'3 0'7 37'2 10800 109'3 -3'3 112'6 ... ... 0
0 ... ... 31'3 0'5 32'0 11000 123'7 -3'3 127'2 ... ... 0
0 ... ... 27'0 0'4 27'4 11200 138'7 -3'5 142'4 ... ... 0
0 ... ... 23'2 0'3 23'5 11400 154'6 -3'5 158'3 ... ... 0
5 20'0 20'0 20'0 0'3 20'3 11600 171'1 -3'6 174'7 ... ... 0
0 ... ... 17'2 0'2 17'4 11800 188'0 -3'6 191'6 ... ... 0
0 ... ... 14'7 0'2 15'1 12000 205'3 -3'7 209'2 ... ... 0
0 ... ... 12'7 0'2 13'1 12200 223'1 -3'7 227'0 ... ... 0
0 ... ... 11'2 0'1 11'3 12400 241'1 -4'0 245'1 ... ... 0
0 ... ... 9'6 0'2 10'0 12600 259'5 -4'0 263'5 ... ... 0
0 ... ... 8'4 0'2 8'6 12800 278'2 -4'0 282'2 ... ... 0
0 ... ... 7'4 0'1 7'5 13000 297'1 -4'1 301'2 ... ... 0
0 ... ... 6'5 0'1 6'6 13200 316'2 -4'1 320'3 ... ... 0
0 ... ... 5'7 0'1 6'0 13400 335'4 -4'1 339'5 ... ... 0
0 ... ... 5'2 0'0 5'2 13600 354'7 -4'1 359'0 ... ... 0
0 ... ... 4'5 0'0 4'5 13800 374'3 -4'2 378'5 ... ... 0
0 ... ... 4'1 0'0 4'1 14000 394'1 -4'1 398'2 ... ... 0
0 ... ... 3'6 0'0 3'6 14200 413'7 -4'2 418'1 ... ... 0
0 ... ... 3'3 0'0 3'3 14400 433'6 -4'2 438'0 ... ... 0
0 ... ... 3'0 0'0 3'0 14600 453'6 -4'2 458'0 ... ... 0
0 ... ... 2'6 0'0 2'6 14800 473'6 -4'2 478'0 ... ... 0
0 ... ... 2'3 0'1 2'4 15000 493'6 -4'2 498'0 ... ... 0
0 ... ... 2'2 0'0 2'2 15200 513'6 -4'2 518'0 ... ... 0
0 ... ... 2'0 0'0 2'0 15400 533'6 -4'2 538'0 ... ... 0
0 ... ... 1'7 0'0 1'7 15600 553'6 -4'2 558'0 ... ... 0
0 ... ... 1'5 0'1 1'6 15800 573'6 -4'2 578'0 ... ... 0
0 ... ... 1'4 0'1 1'5 16000 593'6 -4'2 598'0 ... ... 0
0 ... ... 1'3 0'1 1'4 16200 613'6 -4'2 618'0 ... ... 0
0 ... ... 1'2 0'1 1'3 16400 633'6 -4'2 638'0 ... ... 0
0 ... ... 1'1 0'1 1'2 16600 653'6 -4'2 658'0 ... ... 0
0 ... ... 1'1 0'0 1'1 16800 673'6 -4'2 678'0 ... ... 0
0 ... ... 1'0 0'1 1'1 17000 693'6 -4'2 698'0 ... ... 0
0 ... ... 0'6 0'0 0'6 18000 793'6 -4'2 798'0 ... ... 0
0 ... ... 0'5 -0'1 0'4 19000 893'6 -4'2 898'0 ... ... 0
20 0'3 0'3 0'4 -0'1 0'3 20000 993'6 -4'2 998'0 ... ... 0
0 ... ... 0'3 0'0 0'3 21000 1093'6 -4'2 1098'0 ... ... 0
0 ... ... 0'2 0'0 0'2 22000 1193'6 -4'2 1198'0 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1293'6 -4'2 1298'0 ... ... 0

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.